フェスタリアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,460 | 1,479 | 1,460 | 1,474 | +18 | +1.2% | 700 |
| 2023/11/22 | 1,456 | 1,456 | 1,456 | 1,456 | +6 | +0.4% | 100 |
| 2023/11/21 | 1,451 | 1,451 | 1,450 | 1,450 | ±0 | ±0% | 500 |
| 2023/11/20 | 1,435 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 400 |
| 2023/11/17 | 1,450 | 1,450 | 1,450 | 1,450 | +13 | +0.9% | 100 |
| 2023/11/16 | 1,445 | 1,449 | 1,437 | 1,437 | +4 | +0.3% | 700 |
| 2023/11/15 | 1,443 | 1,449 | 1,433 | 1,433 | -16 | -1.1% | 600 |
| 2023/11/14 | 1,445 | 1,449 | 1,445 | 1,449 | - | - | 300 |
| 2023/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/10 | 1,426 | 1,431 | 1,426 | 1,431 | - | - | 200 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,444 | 1,445 | 1,428 | 1,428 | -6 | -0.4% | 1,100 |
| 2023/11/07 | 1,434 | 1,434 | 1,434 | 1,434 | ±0 | ±0% | 100 |
| 2023/11/06 | 1,444 | 1,446 | 1,434 | 1,434 | -10 | -0.7% | 400 |
| 2023/11/02 | 1,437 | 1,444 | 1,437 | 1,444 | +8 | +0.6% | 300 |
| 2023/11/01 | 1,438 | 1,438 | 1,436 | 1,436 | -2 | -0.1% | 300 |
| 2023/10/31 | 1,410 | 1,438 | 1,410 | 1,438 | +33 | +2.3% | 200 |
| 2023/10/30 | 1,406 | 1,406 | 1,405 | 1,405 | -2 | -0.1% | 400 |
| 2023/10/27 | 1,436 | 1,436 | 1,407 | 1,407 | +1 | +0.1% | 400 |
| 2023/10/26 | 1,420 | 1,420 | 1,405 | 1,406 | -19 | -1.3% | 800 |
| 2023/10/25 | 1,425 | 1,425 | 1,425 | 1,425 | -9 | -0.6% | 400 |
| 2023/10/24 | 1,428 | 1,439 | 1,428 | 1,434 | -7 | -0.5% | 400 |
| 2023/10/23 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 600 |
| 2023/10/20 | 1,441 | 1,441 | 1,440 | 1,441 | -9 | -0.6% | 500 |
| 2023/10/19 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 300 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,474 | 1,474 | 1,458 | 1,458 | -16 | -1.1% | 600 |
| 2023/10/13 | 1,479 | 1,479 | 1,470 | 1,474 | -5 | -0.3% | 600 |
| 2023/10/12 | 1,479 | 1,479 | 1,479 | 1,479 | +33 | +2.3% | 100 |
| 2023/10/11 | 1,450 | 1,450 | 1,446 | 1,446 | +1 | +0.1% | 200 |
| 2023/10/10 | 1,450 | 1,450 | 1,445 | 1,445 | -5 | -0.3% | 300 |
| 2023/10/06 | 1,455 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 1,200 |
| 2023/10/05 | 1,450 | 1,456 | 1,450 | 1,455 | -24 | -1.6% | 1,100 |
| 2023/10/04 | 1,461 | 1,479 | 1,460 | 1,479 | +18 | +1.2% | 600 |
| 2023/10/03 | 1,470 | 1,470 | 1,461 | 1,461 | -3 | -0.2% | 800 |
| 2023/10/02 | 1,465 | 1,469 | 1,464 | 1,464 | -2 | -0.1% | 400 |
| 2023/09/29 | 1,469 | 1,469 | 1,466 | 1,466 | -2 | -0.1% | 300 |
| 2023/09/28 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 200 |
| 2023/09/27 | 1,469 | 1,469 | 1,468 | 1,468 | -2 | -0.1% | 500 |
| 2023/09/26 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 200 |
| 2023/09/25 | 1,470 | 1,470 | 1,470 | 1,470 | -5 | -0.3% | 600 |
| 2023/09/22 | 1,475 | 1,475 | 1,475 | 1,475 | +5 | +0.3% | 200 |
| 2023/09/21 | 1,470 | 1,470 | 1,470 | 1,470 | -1 | -0.1% | 500 |
| 2023/09/20 | 1,470 | 1,471 | 1,470 | 1,471 | +1 | +0.1% | 300 |
| 2023/09/19 | 1,471 | 1,475 | 1,470 | 1,470 | -1 | -0.1% | 600 |
| 2023/09/15 | 1,471 | 1,472 | 1,470 | 1,471 | ±0 | ±0% | 900 |
| 2023/09/14 | 1,483 | 1,483 | 1,471 | 1,471 | -12 | -0.8% | 1,300 |
| 2023/09/13 | 1,491 | 1,494 | 1,483 | 1,483 | -8 | -0.5% | 900 |
| 2023/09/12 | 1,493 | 1,493 | 1,491 | 1,491 | +2 | +0.1% | 400 |
351～
400
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「フェスタリアＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フェスタリアＨＤ | 57,700円 | +1.0% | +15.0% | 1.21% | 13.73倍 | 1.33倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ポプラ | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
